Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Petrobras - Petroleo Brasileiro S.A. (NY: PBR )

15.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2015 1.909 2.084 1.871 2.053 118,301,128 +0.03(+1.38%)
Aug 28, 2015 1.990 2.136 1.979 2.025 131,632,088 +0.02(+0.87%)
Aug 27, 2015 1.857 2.088 1.843 2.007 127,832,104 +0.23(+12.80%)
Aug 26, 2015 1.759 1.786 1.703 1.780 110,548,448 +0.04(+2.01%)
Aug 25, 2015 1.822 1.853 1.734 1.745 83,928,584 +0.03(+1.63%)
Aug 24, 2015 1.671 1.820 1.640 1.717 105,374,000 -0.13(-7.02%)
Aug 21, 2015 1.913 1.920 1.843 1.846 94,907,288 -0.12(-6.23%)
Aug 20, 2015 1.951 2.018 1.934 1.969 68,448,232 -0.01(-0.35%)
Aug 19, 2015 2.007 2.056 1.920 1.976 86,269,944 -0.07(-3.26%)
Aug 18, 2015 2.046 2.088 1.976 2.042 86,367,344 -0.03(-1.52%)
Aug 17, 2015 2.084 2.119 2.056 2.074 62,413,988 -0.02(-1.17%)
Aug 14, 2015 2.137 2.172 2.098 2.098 62,952,564 -0.02(-1.15%)
Aug 13, 2015 2.221 2.228 2.119 2.123 74,397,352 -0.12(-5.16%)
Aug 12, 2015 2.211 2.253 2.179 2.239 93,299,696 +0.05(+2.24%)
Aug 11, 2015 2.169 2.200 2.105 2.190 99,539,720 -0.07(-3.10%)
Aug 10, 2015 2.137 2.267 2.093 2.260 96,120,920 +0.14(+6.61%)
Aug 07, 2015 2.260 2.284 2.116 2.119 98,299,472 -0.15(-6.78%)
Aug 06, 2015 2.172 2.288 2.140 2.274 109,995,528 +0.06(+2.69%)
Aug 05, 2015 2.295 2.344 2.200 2.214 85,678,416 -0.05(-2.02%)
Aug 04, 2015 2.239 2.326 2.228 2.260 80,912,832 +0.04(+1.57%)
Aug 03, 2015 2.319 2.330 2.200 2.225 121,392,072 -0.16(-6.62%)
Jul 31, 2015 2.410 2.452 2.344 2.382 70,906,928 -0.02(-0.73%)
Jul 30, 2015 2.519 2.519 2.340 2.400 76,374,248 -0.08(-3.11%)
Jul 29, 2015 2.312 2.501 2.288 2.477 106,983,672 +0.17(+7.28%)
Jul 28, 2015 2.221 2.342 2.205 2.309 154,450,000 +0.12(+5.44%)
Jul 27, 2015 2.277 2.319 2.172 2.190 110,095,264 -0.14(-6.01%)
Jul 24, 2015 2.375 2.375 2.270 2.330 76,626,904 -0.09(-3.76%)
Jul 23, 2015 2.421 2.508 2.379 2.421 100,210,096 -0.05(-2.12%)
Jul 22, 2015 2.571 2.589 2.466 2.473 86,345,304 -0.15(-5.62%)
Jul 21, 2015 2.585 2.733 2.582 2.620 77,852,776 -0.00(-0.13%)
Jul 20, 2015 2.750 2.754 2.596 2.624 99,777,112 -0.16(-5.79%)
Jul 17, 2015 2.939 2.939 2.768 2.785 123,469,304 -0.16(-5.47%)
Jul 16, 2015 2.974 3.002 2.932 2.946 45,086,184 -0.00(-0.12%)
Jul 15, 2015 2.981 3.020 2.932 2.950 54,671,420 -0.07(-2.32%)
Jul 14, 2015 2.929 3.048 2.922 3.020 43,862,332 +0.04(+1.29%)
Jul 13, 2015 2.915 2.981 2.881 2.981 50,205,820 +0.05(+1.55%)
Jul 10, 2015 2.936 2.971 2.901 2.936 52,482,992 +0.04(+1.21%)
Jul 09, 2015 2.890 2.971 2.859 2.901 62,036,392 +0.08(+2.99%)
Jul 08, 2015 2.838 2.915 2.778 2.817 67,928,880 -0.09(-3.02%)
Jul 07, 2015 2.806 2.925 2.666 2.904 150,112,064 +0.03(+1.10%)
Jul 06, 2015 2.859 2.929 2.817 2.873 144,877,920 -0.22(-7.13%)
Jul 02, 2015 3.062 3.093 3.093 3.093 70,571,416 +0.06(+2.08%)
Jul 01, 2015 3.188 3.188 2.995 3.030 94,478,144 -0.14(-4.42%)
Jun 30, 2015 3.216 3.262 3.142 3.170 67,175,536 +0.01(+0.22%)
Jun 29, 2015 3.297 3.360 3.128 3.163 106,258,616 -0.13(-4.04%)
Jun 26, 2015 3.188 3.304 3.163 3.297 71,503,648 +0.13(+4.21%)
Jun 25, 2015 3.300 3.307 3.142 3.163 93,486,848 -0.15(-4.65%)
Jun 24, 2015 3.328 3.382 3.290 3.318 68,446,656 +0.01(+0.42%)
Jun 23, 2015 3.300 3.391 3.283 3.304 86,321,568 -0.02(-0.53%)
Jun 22, 2015 3.349 3.353 3.297 3.321 43,140,172 +0.03(+0.85%)
Jun 19, 2015 3.342 3.402 3.276 3.293 66,036,828 -0.10(-2.99%)
Jun 18, 2015 3.367 3.405 3.325 3.395 57,272,552 +0.07(+2.00%)
Jun 17, 2015 3.346 3.386 3.277 3.328 81,429,544 +0.00(+0.00%)
Jun 16, 2015 3.205 3.360 3.181 3.328 82,839,832 +0.14(+4.40%)
Jun 15, 2015 3.188 3.244 3.174 3.188 55,953,100 +0.00(+0.00%)
Jun 12, 2015 3.174 3.211 3.169 3.188 48,149,016 -0.01(-0.44%)
Jun 11, 2015 3.139 3.205 3.118 3.202 66,006,368 +0.01(+0.22%)
Jun 10, 2015 3.283 3.307 3.170 3.195 78,756,480 +0.02(+0.77%)
Jun 09, 2015 3.125 3.227 3.125 3.170 74,776,288 +0.09(+2.84%)
Jun 08, 2015 3.030 3.090 3.027 3.083 47,168,024 +0.07(+2.33%)
Jun 05, 2015 2.981 3.065 2.950 3.013 56,463,572 +0.02(+0.82%)
Jun 04, 2015 3.072 3.092 2.985 2.988 52,132,560 -0.10(-3.29%)
Jun 03, 2015 3.111 3.195 3.072 3.090 101,818,216 -0.04(-1.12%)
Jun 02, 2015 2.978 3.125 2.978 3.125 90,226,152 +0.19(+6.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.